致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 6.93 | 7.16 | 0.20 | 2.87% | 6.86 | 7.32 | 454951 | 32534 | 7.36% |
| 2024-11-20 | 6.76 | 6.96 | 0.20 | 2.96% | 6.68 | 7.03 | 336241 | 23334 | 5.44% |
| 2024-11-19 | 6.55 | 6.76 | 0.25 | 3.84% | 6.50 | 6.80 | 278037 | 18419 | 4.50% |
| 2024-11-18 | 6.75 | 6.51 | -0.19 | -2.84% | 6.47 | 6.89 | 316684 | 20930 | 5.12% |
| 2024-11-15 | 6.90 | 6.70 | -0.30 | -4.29% | 6.69 | 7.07 | 395281 | 27111 | 6.39% |
| 2024-11-14 | 7.16 | 7.00 | -0.21 | -2.91% | 6.97 | 7.41 | 416261 | 29749 | 6.73% |
| 2024-11-13 | 7.32 | 7.21 | -0.41 | -5.38% | 7.14 | 7.48 | 634382 | 46026 | 10.26% |
| 2024-11-12 | 7.27 | 7.62 | 0.39 | 5.39% | 7.13 | 7.78 | 992854 | 74053 | 16.06% |
| 2024-11-11 | 7.10 | 7.23 | 0.29 | 4.18% | 6.97 | 7.38 | 808797 | 58162 | 13.08% |
| 2024-11-08 | 6.74 | 6.94 | 0.21 | 3.12% | 6.74 | 6.99 | 654153 | 45077 | 10.58% |
| 2024-11-07 | 6.59 | 6.73 | 0.04 | 0.60% | 6.57 | 6.77 | 483978 | 32341 | 7.83% |
| 2024-11-06 | 6.71 | 6.69 | -0.01 | -0.15% | 6.64 | 6.88 | 458551 | 30930 | 7.42% |
| 2024-11-05 | 6.60 | 6.70 | 0.09 | 1.36% | 6.51 | 6.75 | 512861 | 34066 | 8.30% |
| 2024-11-04 | 6.26 | 6.61 | 0.31 | 4.92% | 6.26 | 6.61 | 489224 | 31944 | 7.91% |
| 2024-11-01 | 6.90 | 6.30 | -0.60 | -8.70% | 6.29 | 6.90 | 729135 | 47396 | 11.80% |
| 2024-10-31 | 7.00 | 6.90 | -0.12 | -1.71% | 6.85 | 7.07 | 698544 | 48582 | 11.30% |
| 2024-10-30 | 6.86 | 7.02 | 0.11 | 1.59% | 6.63 | 7.08 | 721520 | 49819 | 11.67% |
| 2024-10-29 | 6.93 | 6.91 | -0.02 | -0.29% | 6.88 | 7.33 | 928665 | 65857 | 15.02% |
| 2024-10-28 | 6.71 | 6.93 | 0.19 | 2.82% | 6.70 | 6.97 | 750818 | 51577 | 12.15% |
| 2024-10-25 | 6.51 | 6.74 | 0.16 | 2.43% | 6.46 | 6.90 | 958620 | 63995 | 15.51% |
| 2024-10-24 | 6.89 | 6.58 | -0.70 | -9.62% | 6.55 | 7.05 | 1127715 | 75015 | 18.24% |
| 2024-10-23 | 8.05 | 7.28 | -0.81 | -10.01% | 7.28 | 8.05 | 1413392 | 103770 | 22.86% |
| 2024-10-22 | 7.41 | 8.09 | 0.60 | 8.01% | 7.41 | 8.24 | 1220458 | 97045 | 19.74% |
| 2024-10-21 | 7.90 | 7.49 | -0.41 | -5.19% | 7.37 | 7.90 | 1022499 | 78042 | 16.54% |
| 2024-10-18 | 7.55 | 7.90 | 0.22 | 2.86% | 7.48 | 8.05 | 759382 | 59109 | 12.28% |
| 2024-10-17 | 7.26 | 7.68 | 0.35 | 4.77% | 6.94 | 7.88 | 1049186 | 77837 | 16.97% |
| 2024-10-16 | 7.10 | 7.33 | 0.16 | 2.23% | 6.98 | 7.55 | 965705 | 69889 | 15.62% |
| 2024-10-15 | 6.83 | 7.17 | 0.43 | 6.38% | 6.65 | 7.40 | 1211191 | 86580 | 19.59% |
| 2024-10-14 | 5.91 | 6.74 | 0.61 | 9.95% | 5.88 | 6.74 | 976411 | 63568 | 15.80% |
| 2024-10-11 | 6.31 | 6.13 | -0.68 | -9.99% | 6.13 | 6.79 | 868148 | 54721 | 14.04% |
| 2024-10-10 | 6.72 | 6.81 | 0.20 | 3.03% | 6.27 | 7.27 | 1479670 | 101729 | 23.94% |
| 2024-10-09 | 5.80 | 6.61 | 0.60 | 9.98% | 5.65 | 6.61 | 1118102 | 70390 | 18.09% |
| 2024-10-08 | 6.16 | 6.01 | 0.41 | 7.32% | 5.58 | 6.16 | 748086 | 44157 | 12.10% |
| 2024-09-30 | 5.29 | 5.60 | 0.44 | 8.53% | 5.20 | 5.64 | 621734 | 33960 | 10.06% |
| 2024-09-27 | 5.01 | 5.16 | 0.16 | 3.20% | 4.99 | 5.25 | 457562 | 23515 | 7.40% |
| 2024-09-26 | 4.87 | 5.00 | 0.02 | 0.40% | 4.84 | 5.05 | 490313 | 24230 | 7.93% |
| 2024-09-25 | 4.68 | 4.98 | 0.31 | 6.64% | 4.67 | 5.14 | 614122 | 30308 | 9.93% |
| 2024-09-24 | 4.62 | 4.67 | 0.02 | 0.43% | 4.53 | 4.70 | 260328 | 12055 | 4.21% |
| 2024-09-23 | 4.49 | 4.65 | 0.14 | 3.10% | 4.49 | 4.68 | 219064 | 10080 | 3.54% |
| 2024-09-20 | 4.48 | 4.51 | 0.03 | 0.67% | 4.46 | 4.53 | 115683 | 5207 | 1.87% |
| 2024-09-19 | 4.41 | 4.48 | 0.08 | 1.82% | 4.40 | 4.51 | 118243 | 5279 | 1.91% |
| 2024-09-18 | 4.39 | 4.40 | 0.01 | 0.23% | 4.33 | 4.48 | 116041 | 5095 | 1.88% |
| 2024-09-13 | 4.47 | 4.39 | -0.08 | -1.79% | 4.39 | 4.51 | 140553 | 6236 | 2.27% |
| 2024-09-12 | 4.54 | 4.47 | -0.10 | -2.19% | 4.47 | 4.61 | 172266 | 7792 | 2.79% |
| 2024-09-11 | 4.68 | 4.57 | -0.10 | -2.14% | 4.56 | 4.70 | 142250 | 6560 | 2.30% |
| 2024-09-10 | 4.60 | 4.67 | 0.05 | 1.08% | 4.59 | 4.72 | 162315 | 7543 | 2.63% |
| 2024-09-09 | 4.57 | 4.62 | 0.00 | 0.00% | 4.56 | 4.69 | 182111 | 8404 | 2.95% |
| 2024-09-06 | 4.71 | 4.62 | -0.04 | -0.86% | 4.62 | 4.79 | 301180 | 14170 | 4.87% |
| 2024-09-05 | 4.55 | 4.66 | 0.10 | 2.19% | 4.52 | 4.72 | 252488 | 11686 | 4.08% |
| 2024-09-04 | 4.52 | 4.56 | -0.09 | -1.94% | 4.52 | 4.78 | 331233 | 15317 | 5.36% |
| 2024-09-03 | 4.35 | 4.65 | 0.28 | 6.41% | 4.33 | 4.79 | 445528 | 20358 | 7.21% |
| 2024-09-02 | 4.38 | 4.37 | 0.00 | 0.00% | 4.32 | 4.43 | 170807 | 7468 | 2.76% |
| 2024-08-30 | 4.29 | 4.37 | 0.08 | 1.86% | 4.28 | 4.42 | 176711 | 7731 | 2.86% |
| 2024-08-29 | 4.21 | 4.29 | 0.06 | 1.42% | 4.20 | 4.30 | 99791 | 4263 | 1.61% |
| 2024-08-28 | 4.20 | 4.23 | 0.03 | 0.71% | 4.17 | 4.29 | 95219 | 4032 | 1.54% |
| 2024-08-27 | 4.30 | 4.20 | -0.11 | -2.55% | 4.19 | 4.31 | 106167 | 4501 | 1.72% |
| 2024-08-26 | 4.24 | 4.31 | 0.07 | 1.65% | 4.20 | 4.32 | 108337 | 4638 | 1.75% |
| 2024-08-23 | 4.22 | 4.24 | -0.01 | -0.24% | 4.17 | 4.27 | 119788 | 5064 | 1.94% |
| 2024-08-22 | 4.38 | 4.25 | -0.11 | -2.52% | 4.25 | 4.38 | 122950 | 5288 | 1.99% |
| 2024-08-21 | 4.32 | 4.36 | 0.02 | 0.46% | 4.27 | 4.38 | 111218 | 4838 | 1.80% |
| 2024-08-20 | 4.45 | 4.34 | -0.11 | -2.47% | 4.31 | 4.47 | 176301 | 7678 | 2.85% |
| 2024-08-19 | 4.54 | 4.45 | -0.08 | -1.77% | 4.44 | 4.58 | 171888 | 7703 | 2.78% |
| 2024-08-16 | 4.65 | 4.53 | -0.14 | -3.00% | 4.52 | 4.65 | 218578 | 9995 | 3.54% |
| 2024-08-15 | 4.48 | 4.67 | 0.14 | 3.09% | 4.40 | 4.75 | 319646 | 14645 | 5.17% |
| 2024-08-14 | 4.46 | 4.53 | 0.06 | 1.34% | 4.46 | 4.60 | 237004 | 10759 | 3.83% |
| 2024-08-13 | 4.40 | 4.47 | 0.05 | 1.13% | 4.39 | 4.51 | 206506 | 9202 | 3.34% |